Cubesmart (NY: CUBE )

51.89 USD +0.08 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 28.46 28.75 28.36 28.54 1,695,217 +0.18(+0.63%)
Nov 29, 2017 28.35 28.53 28.24 28.36 1,834,229 -0.14(-0.49%)
Nov 28, 2017 29.13 29.13 28.19 28.50 2,629,005 -0.89(-3.03%)
Nov 27, 2017 29.28 29.50 29.17 29.39 1,618,020 +0.22(+0.75%)
Nov 24, 2017 29.26 29.36 29.13 29.17 573,336 +0.04(+0.14%)
Nov 22, 2017 28.93 29.22 28.75 29.13 2,819,000 +0.23(+0.80%)
Nov 21, 2017 29.10 29.10 28.80 28.90 2,298,597 -0.07(-0.24%)
Nov 20, 2017 29.09 29.14 28.92 28.97 1,825,830 -0.11(-0.38%)
Nov 17, 2017 29.38 29.52 29.03 29.08 1,621,849 -0.31(-1.05%)
Nov 16, 2017 28.86 29.45 28.80 29.39 1,749,720 +0.32(+1.10%)
Nov 15, 2017 29.32 29.46 29.01 29.07 1,218,599 -0.14(-0.48%)
Nov 14, 2017 29.14 29.40 28.99 29.21 1,349,488 +0.08(+0.27%)
Nov 13, 2017 29.26 29.67 28.98 29.13 2,074,538 +0.04(+0.14%)
Nov 10, 2017 28.81 29.20 28.66 29.09 1,829,173 +0.15(+0.52%)
Nov 09, 2017 29.03 29.35 28.91 28.94 1,982,840 -0.24(-0.82%)
Nov 08, 2017 28.90 29.37 28.71 29.18 3,192,396 +0.43(+1.50%)
Nov 07, 2017 28.34 28.84 28.34 28.75 2,144,927 +0.25(+0.88%)
Nov 06, 2017 28.17 28.61 28.17 28.50 2,118,010 +0.34(+1.21%)
Nov 03, 2017 27.97 28.38 27.93 28.16 1,710,456 +0.11(+0.39%)
Nov 02, 2017 27.54 28.21 27.48 28.05 2,445,896 +0.69(+2.52%)
Nov 01, 2017 27.16 27.44 27.07 27.36 1,462,636 +0.14(+0.51%)
Oct 31, 2017 27.12 27.34 26.99 27.22 1,871,125 +0.13(+0.48%)
Oct 30, 2017 26.99 27.14 26.56 27.09 2,875,351 +0.27(+1.01%)
Oct 27, 2017 26.00 27.25 25.96 26.82 3,982,840 +1.03(+3.99%)
Oct 26, 2017 25.59 25.88 24.96 25.79 3,314,993 -0.14(-0.54%)
Oct 25, 2017 25.81 25.97 25.72 25.93 961,011 +0.11(+0.43%)
Oct 24, 2017 26.35 26.43 25.78 25.82 905,263 -0.60(-2.27%)
Oct 23, 2017 26.62 26.62 26.26 26.42 1,116,239 -0.17(-0.64%)
Oct 20, 2017 26.38 26.63 26.13 26.59 1,622,952 +0.19(+0.72%)
Oct 19, 2017 26.32 26.42 26.13 26.40 785,285 +0.16(+0.61%)
Oct 18, 2017 26.09 26.29 26.00 26.24 694,432 -0.01(-0.04%)
Oct 17, 2017 26.12 26.26 26.04 26.25 756,189 +0.15(+0.57%)
Oct 16, 2017 26.45 26.45 25.99 26.10 1,852,395 -0.32(-1.21%)
Oct 13, 2017 26.40 26.60 26.16 26.42 946,690 +0.23(+0.88%)
Oct 12, 2017 26.12 26.31 26.08 26.19 811,084 +0.05(+0.19%)
Oct 11, 2017 25.96 26.19 25.92 26.14 632,211 +0.16(+0.62%)
Oct 10, 2017 26.23 26.41 25.89 25.98 762,607 -0.20(-0.76%)
Oct 09, 2017 26.08 26.20 26.01 26.18 646,820 +0.09(+0.34%)
Oct 06, 2017 25.86 26.16 25.71 26.09 660,642 +0.13(+0.50%)
Oct 05, 2017 25.81 26.11 25.77 25.96 927,624 +0.18(+0.70%)
Oct 04, 2017 25.64 25.78 25.47 25.78 1,305,686 +0.15(+0.59%)
Oct 03, 2017 25.88 25.95 25.57 25.63 1,682,593 -0.26(-1.00%)
Oct 02, 2017 26.04 26.20 25.67 25.89 1,901,742 -0.07(-0.27%)
Sep 29, 2017 25.57 26.11 25.55 25.96 1,746,130 -0.05(-0.19%)
Sep 28, 2017 25.87 26.04 25.52 26.01 1,506,206 +0.17(+0.66%)
Sep 27, 2017 25.64 25.84 1,670,785 -0.40(-1.52%)
Sep 26, 2017 26.36 26.36 26.18 26.24 1,335,955 -0.04(-0.15%)
Sep 25, 2017 26.37 26.56 26.21 26.28 1,761,028 +0.02(+0.08%)
Sep 22, 2017 26.56 26.56 26.17 26.26 1,258,344 -0.17(-0.64%)
Sep 21, 2017 26.37 26.54 26.35 26.43 1,291,167 +0.00(+0.00%)
Sep 20, 2017 26.40 26.53 26.30 26.43 1,488,692 +0.10(+0.38%)
Sep 19, 2017 26.35 26.40 26.25 26.33 976,155 -0.01(-0.04%)
Sep 18, 2017 26.35 26.55 26.20 26.34 1,385,699 +0.03(+0.11%)
Sep 15, 2017 25.96 26.32 25.87 26.31 2,125,958 +0.34(+1.31%)
Sep 14, 2017 25.51 26.11 25.45 25.97 1,213,962 +0.43(+1.68%)
Sep 13, 2017 25.17 25.63 25.17 25.54 1,328,166 +0.36(+1.43%)
Sep 12, 2017 25.90 25.97 25.12 25.18 1,808,463 -0.84(-3.23%)
Sep 11, 2017 26.60 26.60 25.86 26.02 3,717,223 -0.82(-3.06%)
Sep 08, 2017 26.47 27.00 26.40 26.84 2,784,133 +0.34(+1.28%)
Sep 07, 2017 25.57 26.64 25.50 26.50 3,792,553 +1.06(+4.17%)
Sep 06, 2017 24.92 25.54 24.92 25.44 2,684,890 +0.56(+2.25%)
Sep 05, 2017 24.87 25.03 24.80 24.88 1,414,660 +0.04(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.